Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 33.00 33.00 32.63 32.65 458,854 -0.43(-1.31%)
Jul 30, 2014 33.35 33.40 33.09 33.09 633,484 -0.46(-1.36%)
Jul 29, 2014 33.61 33.73 33.47 33.54 375,672 +0.07(+0.20%)
Jul 28, 2014 33.74 33.77 33.44 33.48 357,087 +0.02(+0.07%)
Jul 25, 2014 33.44 33.50 33.35 33.45 227,176 -0.14(-0.41%)
Jul 24, 2014 33.69 33.69 33.56 33.59 237,678 -0.01(-0.03%)
Jul 23, 2014 33.65 33.76 33.57 33.60 492,136 +0.13(+0.38%)
Jul 22, 2014 33.53 33.56 33.43 33.48 419,161 +0.21(+0.64%)
Jul 21, 2014 33.24 33.43 33.22 33.27 1,080,589 -0.48(-1.43%)
Jul 18, 2014 33.55 33.77 33.50 33.75 434,075 +0.19(+0.56%)
Jul 17, 2014 33.66 33.78 33.53 33.56 532,814 +0.22(+0.66%)
Jul 16, 2014 33.68 33.72 33.28 33.34 957,056 -0.21(-0.61%)
Jul 15, 2014 34.02 34.06 33.52 33.55 1,188,604 -0.64(-1.88%)
Jul 14, 2014 34.16 34.31 34.14 34.19 758,419 +0.38(+1.13%)
Jul 11, 2014 33.54 33.84 33.51 33.81 592,375 +0.03(+0.07%)
Jul 10, 2014 33.62 33.79 33.53 33.78 664,005 -0.16(-0.48%)
Jul 09, 2014 33.74 33.98 33.73 33.95 434,625 +0.02(+0.07%)
Jul 08, 2014 34.02 34.07 33.83 33.92 528,392 -0.25(-0.72%)
Jul 07, 2014 34.12 34.19 34.03 34.17 419,021 +0.05(+0.15%)
Jul 03, 2014 33.75 34.12 34.12 34.12 481,778 +0.38(+1.12%)
Jul 02, 2014 33.70 33.76 33.60 33.74 529,147 +0.25(+0.75%)
Jul 01, 2014 33.45 33.67 33.35 33.49 638,532 +0.37(+1.13%)
Jun 30, 2014 33.03 33.18 32.99 33.12 552,297 +0.05(+0.15%)
Jun 27, 2014 32.98 33.10 32.88 33.07 599,447 -0.10(-0.30%)
Jun 26, 2014 32.97 33.24 32.88 33.17 583,965 -0.14(-0.41%)
Jun 25, 2014 33.30 33.47 33.25 33.31 539,972 -0.34(-1.02%)
Jun 24, 2014 33.69 33.75 33.58 33.65 556,604 +0.02(+0.05%)
Jun 23, 2014 33.90 33.95 33.50 33.63 578,698 -0.57(-1.68%)
Jun 20, 2014 34.13 34.22 34.05 34.21 580,039 +0.11(+0.32%)
Jun 19, 2014 34.06 34.16 33.97 34.10 697,219 +0.35(+1.04%)
Jun 18, 2014 33.55 33.79 33.38 33.75 659,043 +0.26(+0.78%)
Jun 17, 2014 33.36 33.53 33.27 33.49 778,276 +0.11(+0.32%)
Jun 16, 2014 33.26 33.46 33.23 33.38 527,939 +0.14(+0.43%)
Jun 13, 2014 33.21 33.38 33.16 33.24 431,910 +0.05(+0.16%)
Jun 12, 2014 33.34 33.42 33.14 33.19 578,241 +0.09(+0.26%)
Jun 11, 2014 33.12 33.16 33.05 33.10 419,269 -0.05(-0.15%)
Jun 10, 2014 32.76 33.16 32.74 33.15 912,200 -0.02(-0.08%)
Jun 06, 2014 33.00 33.19 32.98 33.18 766,714 +0.06(+0.17%)
Jun 05, 2014 33.08 33.16 32.96 33.12 356,616 -0.17(-0.51%)
Jun 04, 2014 33.30 33.30 33.12 33.29 407,645 +0.01(+0.02%)
Jun 03, 2014 33.18 33.32 33.15 33.28 380,450 -0.05(-0.16%)
Jun 02, 2014 33.37 33.47 33.23 33.34 704,881 -0.39(-1.15%)
May 30, 2014 33.60 33.76 33.54 33.73 665,141 +0.21(+0.63%)
May 29, 2014 33.37 33.52 33.27 33.52 567,455 +0.65(+1.98%)
May 28, 2014 32.86 33.00 32.79 32.86 456,150 -0.24(-0.73%)
May 27, 2014 33.05 33.19 33.02 33.11 642,408 +0.18(+0.54%)
May 23, 2014 32.83 32.93 32.93 32.93 623,795 -0.40(-1.20%)
May 22, 2014 33.51 33.58 33.17 33.33 1,082,394 -0.38(-1.12%)
May 21, 2014 33.02 33.90 32.95 33.71 1,844,606 +0.91(+2.78%)
May 20, 2014 32.69 32.85 32.64 32.80 655,099 -0.26(-0.80%)
May 19, 2014 33.11 33.12 32.94 33.06 1,328,672 +0.06(+0.19%)
May 16, 2014 32.81 33.00 32.81 33.00 766,340 +0.74(+2.29%)
May 15, 2014 32.37 32.47 32.21 32.26 798,141 +0.07(+0.21%)
May 14, 2014 32.21 32.45 32.16 32.19 775,292 -0.22(-0.67%)
May 13, 2014 32.41 32.43 32.29 32.41 463,650 -0.06(-0.20%)
May 12, 2014 32.53 32.57 32.40 32.47 773,113 +0.38(+1.20%)
May 09, 2014 32.24 32.26 31.94 32.09 1,671,864 -0.33(-1.02%)
May 08, 2014 32.39 32.54 32.34 32.42 808,384 +0.16(+0.51%)
May 07, 2014 32.06 32.33 32.01 32.26 554,904 +0.34(+1.08%)
May 06, 2014 31.94 32.01 31.79 31.91 648,038 -0.09(-0.28%)
May 05, 2014 31.94 32.06 31.79 32.00 494,581 +0.02(+0.05%)
May 02, 2014 31.82 32.00 31.74 31.98 848,904 -0.47(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.